KissMeData/005290/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191800,55914766750,38600,38600,38600,38600,32140
20230615,191700,55914766750,38600,38600,38600,38600,0
20230615,191600,55914766750,38600,38600,38600,38600,0
20230615,191500,55914766750,38600,38600,38600,38600,0
20230615,191400,55914766750,38600,38600,38600,38600,0
20230615,191300,55914766750,38600,38600,38600,38600,0
20230615,191200,55914766750,38600,38600,38600,38600,0
20230615,191100,55914766750,38600,38600,38600,38600,0
20230615,191000,55914766750,38600,38600,38600,38600,0
20230615,190900,55914766750,38600,38600,38600,38600,0
20230615,190800,55914766750,38600,38600,38600,38600,0
20230615,190700,55914766750,38600,38600,38600,38600,0
20230615,190600,55914766750,38600,38600,38600,38600,0
20230615,190500,55914766750,38600,38600,38600,38600,0
20230615,190400,55914766750,38600,38600,38600,38600,0
20230615,190300,55914766750,38600,38600,38600,38600,0
20230615,190200,55914766750,38600,38600,38600,38600,0
20230615,190100,55914766750,38600,38600,38600,38600,0
20230615,190000,55914766750,38600,38600,38600,38600,0
20230615,185900,55914766750,38600,38600,38600,38600,0
20230615,185800,55914766750,38600,38600,38600,38600,0
20230615,185700,55914766750,38600,38600,38600,38600,0
20230615,185600,55914766750,38600,38600,38600,38600,0
20230615,185500,55914766750,38600,38600,38600,38600,0
20230615,185400,55914766750,38600,38600,38600,38600,0
20230615,185300,55914766750,38600,38600,38600,38600,0
20230615,185200,55914766750,38600,38600,38600,38600,0
20230615,185100,55914766750,38600,38600,38600,38600,0
20230615,185000,55914766750,38600,38600,38600,38600,0
20230615,184900,55914766750,38600,38600,38600,38600,0
20230615,184800,55914766750,38600,38600,38600,38600,32140
20230615,184700,55914766750,38600,38600,38600,38600,0
20230615,184600,55914766750,38600,38600,38600,38600,0
20230615,184500,55914766750,38600,38600,38600,38600,0
20230615,184400,55914766750,38600,38600,38600,38600,0
20230615,184300,55914766750,38600,38600,38600,38600,0
20230615,184200,55914766750,38600,38600,38600,38600,0
20230615,184100,55914766750,38600,38600,38600,38600,0
20230615,184000,55914766750,38600,38600,38600,38600,0
20230615,183900,55914766750,38600,38600,38600,38600,0
20230615,183800,55914766750,38600,38600,38600,38600,0
20230615,183700,55914766750,38600,38600,38600,38600,0
20230615,183600,55914766750,38600,38600,38600,38600,0
20230615,183500,55914766750,38600,38600,38600,38600,0
20230615,183400,55914766750,38600,38600,38600,38600,0
20230615,183300,55914766750,38600,38600,38600,38600,0
20230615,183200,55914766750,38600,38600,38600,38600,0
20230615,183100,55914766750,38600,38600,38600,38600,0
20230615,183000,55914766750,38600,38600,38600,38600,0
20230615,182900,55914766750,38600,38600,38600,38600,0
20230615,182800,55914766750,38600,38600,38600,38600,0
20230615,182700,55914766750,38600,38600,38600,38600,0
20230615,182600,55914766750,38600,38600,38600,38600,0
20230615,182500,55914766750,38600,38600,38600,38600,0
20230615,182400,55914766750,38600,38600,38600,38600,0
20230615,182300,55914766750,38600,38600,38600,38600,0
20230615,182200,55914766750,38600,38600,38600,38600,0
20230615,182100,55914766750,38600,38600,38600,38600,0
20230615,182000,55914766750,38600,38600,38600,38600,0
20230615,181900,55914766750,38600,38600,38600,38600,0
20230615,181800,55914766750,38600,38600,38600,38600,32140
20230615,181700,55914766750,38600,38600,38600,38600,0
20230615,181600,55914766750,38600,38600,38600,38600,0
20230615,181500,55914766750,38600,38600,38600,38600,0
20230615,181400,55914766750,38600,38600,38600,38600,0
20230615,181300,55914766750,38600,38600,38600,38600,0
20230615,181200,55914766750,38600,38600,38600,38600,0
20230615,181100,55914766750,38600,38600,38600,38600,0
20230615,181000,55914766750,38600,38600,38600,38600,0
20230615,180900,55914766750,38600,38600,38600,38600,0
20230615,180800,55914766750,38600,38600,38600,38600,0
20230615,180700,55914766750,38600,38600,38600,38600,0
20230615,180600,55914766750,38600,38600,38600,38600,0
20230615,180500,55914766750,38600,38600,38600,38600,0
20230615,180400,55914766750,38600,38600,38600,38600,0
20230615,180300,55914766750,38600,38600,38600,38600,0
20230615,180200,55914766750,38600,38600,38600,38600,0
20230615,180100,55914766750,38600,38600,38600,38600,0
20230615,180000,55914766750,38600,38600,38600,38600,0
20230615,175900,55914766750,38600,38600,38600,38600,0
20230615,175800,55914766750,38600,38600,38600,38600,0
20230615,175700,55914766750,38600,38600,38600,38600,0
20230615,175600,55914766750,38600,38600,38600,38600,0
20230615,175500,55914766750,38600,38600,38600,38600,0
20230615,175400,55914766750,38600,38600,38600,38600,0
20230615,175300,55914766750,38600,38600,38600,38600,0
20230615,175200,55914766750,38600,38600,38600,38600,0
20230615,175100,55914766750,38600,38600,38600,38600,0
20230615,175000,55914766750,38600,38600,38600,38600,0
20230615,174900,55914766750,38600,38600,38600,38600,0
20230615,174800,55914766750,38600,38600,38600,38600,32140
20230615,174700,55914766750,38600,38600,38600,38600,0
20230615,174600,55914766750,38600,38600,38600,38600,0
20230615,174500,55914766750,38600,38600,38600,38600,0
20230615,174400,55914766750,38600,38600,38600,38600,0
20230615,174300,55914766750,38600,38600,38600,38600,0
20230615,174200,55914766750,38600,38600,38600,38600,0
20230615,174100,55914766750,38600,38600,38600,38600,0
20230615,174000,55914766750,38600,38600,38600,38600,0
20230615,173900,55914766750,38600,38600,38600,38600,0
20230615,173800,55914766750,38600,38600,38600,38600,0
20230615,173700,55914766750,38600,38600,38600,38600,0
20230615,173600,55914766750,38600,38600,38600,38600,0
20230615,173500,55914766750,38600,38600,38600,38600,0
20230615,173400,55914766750,38600,38600,38600,38600,0
20230615,173300,55914766750,38600,38600,38600,38600,0
20230615,173200,55914766750,38600,38600,38600,38600,0
20230615,173100,55914766750,38600,38600,38600,38600,0
20230615,173000,55914766750,38600,38600,38600,38600,0
20230615,172900,55914766750,38600,38600,38600,38600,0
20230615,172800,55914766750,38600,38600,38600,38600,0
20230615,172700,55914766750,38600,38600,38600,38600,0
20230615,172600,55914766750,38600,38600,38600,38600,0
20230615,172500,55914766750,38600,38600,38600,38600,0
20230615,172400,55914766750,38600,38600,38600,38600,0
20230615,172300,55914766750,38600,38600,38600,38600,0
20230615,172200,55914766750,38600,38600,38600,38600,0
20230615,172100,55914766750,38600,38600,38600,38600,0
20230615,172000,55914766750,38600,38600,38600,38600,0
20230615,171900,55914766750,38600,38600,38600,38600,0
20230615,171800,55914766750,38600,38600,38600,38600,32140
20230615,171700,55914766750,38600,38600,38600,38600,0
20230615,171600,55914766750,38600,38600,38600,38600,0
20230615,171500,55914766750,38600,38600,38600,38600,0
20230615,171400,55914766750,38600,38600,38600,38600,0
20230615,171300,55914766750,38600,38600,38600,38600,0
20230615,171200,55914766750,38600,38600,38600,38600,0
20230615,171100,55914766750,38600,38600,38600,38600,0
20230615,171000,55914766750,38600,38600,38600,38600,0
20230615,170900,55914766750,38600,38600,38600,38600,0
20230615,170800,55914766750,38600,38600,38600,38600,0
20230615,170700,55914766750,38600,38600,38600,38600,0
20230615,170600,55914766750,38600,38600,38600,38600,0
20230615,170500,55914766750,38600,38600,38600,38600,0
20230615,170400,55914766750,38600,38600,38600,38600,0
20230615,170300,55914766750,38600,38600,38600,38600,0
20230615,170200,55914766750,38600,38600,38600,38600,0
20230615,170100,55914766750,38600,38600,38600,38600,0
20230615,170000,55914766750,38600,38600,38600,38600,0
20230615,165900,55914766750,38600,38600,38600,38600,0
20230615,165800,55914766750,38600,38600,38600,38600,0
20230615,165700,55914766750,38600,38600,38600,38600,0
20230615,165600,55914766750,38600,38600,38600,38600,0
20230615,165500,55914766750,38600,38600,38600,38600,0
20230615,165400,55914766750,38600,38600,38600,38600,0
20230615,165300,55914766750,38600,38600,38600,38600,0
20230615,165200,55914766750,38600,38600,38600,38600,0
20230615,165100,55914766750,38600,38600,38600,38600,0
20230615,165000,55914766750,38600,38600,38600,38600,0
20230615,164900,55914766750,38600,38600,38600,38600,0
20230615,164800,55914766750,38600,38600,38600,38600,32140
20230615,164700,55914766750,38600,38600,38600,38600,0
20230615,164600,55914766750,38600,38600,38600,38600,0
20230615,164500,55914766750,38600,38600,38600,38600,0
20230615,164400,55914766750,38600,38600,38600,38600,0
20230615,164300,55914766750,38600,38600,38600,38600,0
20230615,164200,55914766750,38600,38600,38600,38600,0
20230615,164100,55914766750,38600,38600,38600,38600,0
20230615,164000,55914766750,38600,38600,38600,38600,0
20230615,163900,55914766750,38600,38600,38600,38600,0
20230615,163800,55914766750,38600,38600,38600,38600,0
20230615,163700,55914766750,38600,38600,38600,38600,0
20230615,163600,55914766750,38600,38600,38600,38600,0
20230615,163500,55914766750,38600,38600,38600,38600,0
20230615,163400,55914766750,38600,38600,38600,38600,0
20230615,163300,55914766750,38600,38600,38600,38600,0
20230615,163200,55914766750,38600,38600,38600,38600,0
20230615,163100,55914766750,38600,38600,38600,38600,0
20230615,163000,55914766750,38600,38600,38600,38600,0
20230615,162900,55914766750,38600,38600,38600,38600,0
20230615,162800,55914766750,38600,38600,38600,38600,0
20230615,162700,55914766750,38600,38600,38600,38600,0
20230615,162600,55914766750,38600,38600,38600,38600,0
20230615,162500,55914766750,38600,38600,38600,38600,0
20230615,162400,55914766750,38600,38600,38600,38600,0
20230615,162300,55914766750,38600,38600,38600,38600,0
20230615,162200,55914766750,38600,38600,38600,38600,0
20230615,162100,55914766750,38600,38600,38600,38600,0
20230615,162000,55914766750,38600,38600,38600,38600,0
20230615,161900,55914766750,38600,38600,38600,38600,0
20230615,161800,55914766750,38600,38600,38600,38600,32140
20230615,161700,55914766750,38600,38600,38600,38600,0
20230615,161600,55914766750,38600,38600,38600,38600,0
20230615,161500,55914766750,38600,38600,38600,38600,0
20230615,161400,55914766750,38600,38600,38600,38600,0
20230615,161300,55914766750,38600,38600,38600,38600,0
20230615,161200,55914766750,38600,38600,38600,38600,0
20230615,161100,55914766750,38600,38600,38600,38600,0
20230615,161000,55914766750,38600,38600,38600,38600,0
20230615,160900,55914766750,38600,38600,38600,38600,0
20230615,160800,55914766750,38600,38600,38600,38600,0
20230615,160700,55914766750,38600,38600,38600,38600,0
20230615,160600,55914766750,38600,38600,38600,38600,0
20230615,160500,55914766750,38600,38600,38600,38600,0
20230615,160400,55914766750,38600,38600,38600,38600,0
20230615,160300,55914766750,38600,38600,38600,38600,0
20230615,160200,55914766750,38600,38600,38600,38600,0
20230615,160100,55914766750,38600,38600,38600,38600,0
20230615,160000,55914766750,38600,38600,38600,38600,0
20230615,155900,55914766750,38600,38600,38600,38600,0
20230615,155800,55914766750,38600,38600,38600,38600,0
20230615,155700,55914766750,38600,38600,38600,38600,0
20230615,155600,55914766750,38600,38600,38600,38600,0
20230615,155500,55914766750,38600,38600,38600,38600,0
20230615,155400,55914766750,38600,38600,38600,38600,0
20230615,155300,55914766750,38600,38600,38600,38600,0
20230615,155200,55914766750,38600,38600,38600,38600,0
20230615,155100,55914766750,38600,38600,38600,38600,0
20230615,155000,55914766750,38600,38600,38600,38600,0
20230615,154900,55914766750,38600,38600,38600,38600,0
20230615,154800,55914766750,38600,38600,38600,38600,32140
20230615,154700,55914766750,38600,38600,38600,38600,0
20230615,154600,55914766750,38600,38600,38600,38600,0
20230615,154500,55914766750,38600,38600,38600,38600,0
20230615,154400,55914766750,38600,38600,38600,38600,0
20230615,154300,55914766750,38600,38600,38600,38600,0
20230615,154200,55914766750,38600,38600,38600,38600,0
20230615,154100,55914766750,38600,38600,38600,38600,0
20230615,154000,55914766750,38600,38600,38600,38600,0
20230615,153900,55914766750,38600,38600,38600,38600,0
20230615,153800,55914766750,38600,38600,38600,38600,0
20230615,153700,55914766750,38600,38600,38600,38600,0
20230615,153600,55914766750,38600,38600,38600,38600,0
20230615,153500,55914766750,38600,38600,38600,38600,0
20230615,153400,55914766750,38600,38600,38600,38600,0
20230615,153300,55914766750,38600,38600,38600,38600,0
20230615,153200,55914766750,38600,38600,38600,38600,0
20230615,153100,55914766750,38600,38600,38600,38600,0
20230615,153000,55914766750,38600,38600,38600,38600,32140
20230615,152900,54674162750,38500,38500,38500,38500,0
20230615,152800,54674162750,38500,38500,38500,38500,0
20230615,152700,54674162750,38500,38500,38500,38500,0
20230615,152600,54674162750,38500,38500,38500,38500,0
20230615,152500,54674162750,38500,38500,38500,38500,0
20230615,152400,54674162750,38500,38500,38500,38500,0
20230615,152300,54674162750,38500,38500,38500,38500,0
20230615,152200,54674162750,38500,38500,38500,38500,0
20230615,152100,54674162750,38500,38500,38500,38500,0
20230615,152000,54674162750,38500,38500,38500,38500,0
20230615,151900,54674162750,38500,38500,38500,38400,5125
20230615,151800,54476964250,38500,38450,38500,38450,2046
20230615,151700,54398242450,38500,38450,38500,38450,2136
20230615,151600,54316075050,38450,38450,38500,38400,1366
20230615,151500,54263551600,38450,38450,38500,38400,635
20230615,151400,54239137050,38450,38450,38500,38400,1714
20230615,151300,54173181700,38450,38400,38450,38400,3690
20230615,151200,54031329600,38400,38350,38450,38350,1422
20230615,151100,53976749550,38350,38400,38450,38350,904
20230615,151000,53942037150,38450,38350,38450,38350,1483
20230615,150900,53885093900,38350,38400,38450,38350,1428
20230615,150800,53830259850,38400,38400,38450,38400,2387
20230615,150700,53738573100,38400,38450,38450,38400,1012
20230615,150600,53699710450,38400,38400,38450,38350,1327
20230615,150500,53648752750,38400,38400,38400,38350,689
20230615,150400,53622304300,38350,38350,38400,38300,545
20230615,150300,53601405600,38350,38400,38400,38300,4779
20230615,150200,53418149850,38450,38400,38450,38350,1028
20230615,150100,53378643800,38400,38400,38400,38350,509
20230615,150000,53359102000,38400,38450,38500,38400,1521
20230615,145900,53300664950,38500,38450,38500,38450,1935
20230615,145800,53226219550,38450,38450,38500,38450,500
20230615,145700,53206979950,38500,38500,38500,38450,789
20230615,145600,53176617150,38450,38450,38500,38450,1329
20230615,145500,53125460450,38450,38500,38500,38400,1311
20230615,145400,53075031100,38450,38500,38500,38400,4577
20230615,145300,52899175300,38450,38450,38500,38400,2712
20230615,145200,52794903300,38400,38450,38450,38400,786
20230615,145100,52764696050,38500,38450,38500,38450,4541
20230615,145000,52590035950,38500,38450,38500,38450,905
20230615,144900,52555225900,38450,38450,38500,38450,628
20230615,144800,52531077200,38500,38500,38500,38450,864
20230615,144700,52497819500,38500,38500,38500,38450,3339
20230615,144600,52369424050,38500,38500,38500,38450,444
20230615,144500,52352338300,38500,38450,38500,38450,1507
20230615,144400,52294329850,38500,38500,38500,38450,933
20230615,144300,52258427700,38450,38500,38500,38450,1223
20230615,144200,52211375500,38450,38450,38500,38450,623
20230615,144100,52187402050,38500,38500,38500,38450,679
20230615,144000,52161274500,38500,38500,38500,38450,489
20230615,143900,52142462650,38500,38500,38500,38450,772
20230615,143800,52112766600,38450,38450,38500,38450,576
20230615,143700,52090599700,38500,38550,38600,38450,2453
20230615,143600,51996201850,38550,38550,38600,38500,5171
20230615,143500,51796997750,38550,38550,38600,38500,5086
20230615,143400,51600932450,38550,38550,38550,38500,1632
20230615,143300,51538024650,38500,38500,38550,38450,5049
20230615,143200,51343613850,38450,38450,38500,38450,2513
20230615,143100,51246886500,38500,38450,38500,38450,6999
20230615,143000,50977754550,38400,38350,38450,38350,4684
20230615,142900,50797912250,38400,38350,38400,38350,545
20230615,142800,50776996700,38350,38300,38400,38250,4375
20230615,142700,50609411050,38300,38300,38300,38250,2347
20230615,142600,50519546300,38300,38200,38300,38200,1987
20230615,142500,50443578800,38200,38250,38250,38200,3244
20230615,142400,50319510750,38250,38200,38250,38200,400
20230615,142300,50304217350,38250,38350,38350,38200,4282
20230615,142200,50140448850,38350,38350,38350,38300,955
20230615,142100,50103859200,38350,38300,38350,38300,1736
20230615,142000,50037354850,38250,38300,38300,38250,238
20230615,141900,50028246050,38300,38300,38300,38250,492
20230615,141800,50009413400,38300,38300,38350,38300,4099
20230615,141700,49852406300,38350,38350,38350,38300,1514
20230615,141600,49794398350,38350,38350,38400,38350,971
20230615,141500,49757148550,38400,38300,38400,38300,585
20230615,141400,49734712750,38300,38300,38350,38300,1129
20230615,141300,49691422350,38350,38400,38400,38300,2494
20230615,141200,49595783550,38400,38400,38400,38350,1042
20230615,141100,49555807900,38350,38400,38400,38350,676
20230615,141000,49529860800,38350,38350,38400,38350,606
20230615,140900,49506606000,38350,38350,38400,38350,239
20230615,140800,49497437200,38350,38400,38400,38350,173
20230615,140700,49490801750,38400,38400,38400,38350,511
20230615,140600,49471185550,38350,38350,38400,38300,514
20230615,140500,49451472250,38400,38300,38400,38300,1015
20230615,140400,49412542500,38300,38300,38350,38250,661
20230615,140300,49387230050,38250,38250,38300,38250,262
20230615,140200,49377203400,38250,38250,38250,38200,986
20230615,140100,49339495300,38250,38250,38250,38200,1190
20230615,140000,49294035700,38200,38250,38250,38200,438
20230615,135900,49277294650,38300,38250,38300,38200,2467
20230615,135800,49182918000,38300,38350,38400,38100,11564
20230615,135700,48740999650,38350,38400,38400,38350,597
20230615,135600,48718084750,38400,38350,38400,38350,478
20230615,135500,48699739850,38350,38350,38400,38350,257
20230615,135400,48689878000,38400,38400,38400,38350,239
20230615,135300,48680706300,38400,38400,38450,38350,339
20230615,135200,48667688900,38400,38400,38400,38350,435
20230615,135100,48650990200,38350,38400,38450,38350,1244
20230615,135000,48603221900,38400,38450,38450,38350,2654
20230615,134900,48501310900,38400,38400,38450,38400,1337
20230615,134800,48449915850,38400,38350,38450,38350,2043
20230615,134700,48371453500,38350,38350,38400,38350,1999
20230615,134600,48294698100,38350,38350,38400,38350,531
20230615,134500,48274316050,38350,38300,38350,38300,2555
20230615,134400,48176367150,38300,38300,38350,38300,514
20230615,134300,48156674750,38350,38300,38350,38300,200
20230615,134200,48149009600,38300,38300,38350,38300,587
20230615,134100,48126504200,38300,38300,38350,38300,299
20230615,134000,48115044400,38300,38300,38350,38300,217
20230615,133900,48106727150,38350,38350,38350,38300,247
20230615,133800,48097256850,38300,38300,38350,38300,880
20230615,133700,48063540650,38300,38300,38350,38300,645
20230615,133600,48038811500,38300,38300,38350,38300,156
20230615,133500,48032831500,38350,38250,38350,38250,777
20230615,133400,48003078900,38250,38250,38300,38250,322
20230615,133300,47990752450,38250,38300,38300,38250,1225
20230615,133200,47943836850,38250,38300,38300,38250,503
20230615,133100,47924579950,38300,38250,38300,38250,347
20230615,133000,47911297200,38250,38300,38300,38250,1548
20230615,132900,47852085150,38300,38300,38350,38250,1512
20230615,132800,47794166400,38300,38300,38350,38300,531
20230615,132700,47773824800,38250,38300,38350,38250,2568
20230615,132600,47675454350,38350,38300,38350,38300,583
20230615,132500,47653103150,38350,38300,38350,38300,404
20230615,132400,47637624650,38250,38250,38300,38250,234
20230615,132300,47628666150,38300,38200,38300,38200,1196
20230615,132200,47582920050,38250,38200,38250,38200,390
20230615,132100,47568011400,38250,38250,38300,38200,3289
20230615,132000,47442227700,38250,38250,38300,38250,389
20230615,131900,47427337350,38300,38250,38300,38250,742
20230615,131800,47398943000,38250,38300,38300,38250,223
20230615,131700,47390407150,38300,38250,38300,38250,450
20230615,131600,47373188650,38250,38300,38300,38250,465
20230615,131500,47355382550,38300,38300,38350,38250,3434
20230615,131400,47223903850,38350,38400,38400,38350,1630
20230615,131300,47161377550,38400,38350,38400,38350,256
20230615,131200,47151550850,38400,38400,38450,38350,737
20230615,131100,47123252500,38400,38350,38400,38350,594
20230615,131000,47100446850,38350,38450,38450,38350,202
20230615,130900,47092693600,38400,38400,38450,38400,2380
20230615,130800,47001213450,38400,38350,38400,38350,406
20230615,130700,46985624900,38400,38400,38400,38350,420
20230615,130600,46969497700,38400,38350,38400,38350,599
20230615,130500,46946501400,38350,38350,38350,38300,426
20230615,130400,46930164500,38350,38350,38400,38300,610
20230615,130300,46906771750,38400,38300,38400,38300,349
20230615,130200,46893395050,38300,38400,38400,38300,1355
20230615,130100,46841407500,38400,38400,38450,38350,658
20230615,130000,46816140050,38400,38400,38450,38400,1021
20230615,125900,46776924800,38400,38450,38450,38400,565
20230615,125800,46755203000,38450,38450,38450,38400,486
20230615,125700,46736539200,38400,38350,38400,38350,663
20230615,125600,46711080900,38400,38350,38400,38300,451
20230615,125500,46693775550,38350,38400,38400,38300,1114
20230615,125400,46651080450,38400,38400,38400,38350,151
20230615,125300,46645282250,38400,38450,38450,38350,707
20230615,125200,46618131550,38400,38400,38400,38350,608
20230615,125100,46594785050,38400,38450,38450,38400,544
20230615,125000,46573869800,38450,38250,38450,38250,2453
20230615,124900,46479736200,38300,38250,38300,38250,280
20230615,124800,46469012950,38250,38250,38300,38250,41
20230615,124700,46467443950,38300,38200,38300,38200,1007
20230615,124600,46428900300,38200,38250,38250,38200,376
20230615,124500,46414519900,38250,38200,38250,38200,328
20230615,124400,46401977950,38200,38150,38200,38150,1109
20230615,124300,46359649350,38150,38150,38200,38150,1217
20230615,124200,46313219650,38150,38200,38200,38150,320
20230615,124100,46301000150,38200,38150,38200,38150,938
20230615,124000,46265169550,38200,38200,38250,38150,1276
20230615,123900,46216426150,38200,38150,38250,38150,996
20230615,123800,46178381650,38150,38200,38250,38150,1156
20230615,123700,46134222600,38200,38250,38250,38200,761
20230615,123600,46105122450,38250,38300,38300,38200,1048
20230615,123500,46065026550,38250,38300,38300,38250,288
20230615,123400,46053999400,38300,38250,38300,38250,812
20230615,123300,46022934300,38300,38300,38300,38250,158
20230615,123200,46016883000,38250,38250,38300,38250,326
20230615,123100,46004402450,38300,38300,38300,38300,374
20230615,123000,45990078250,38300,38350,38350,38250,899
20230615,122900,45955645700,38300,38300,38350,38300,179
20230615,122800,45948785400,38300,38350,38350,38250,658
20230615,122700,45923581900,38350,38400,38400,38300,1328
20230615,122600,45872638450,38400,38400,38400,38350,495
20230615,122500,45853649100,38350,38300,38400,38300,780
20230615,122400,45823718250,38350,38300,38350,38250,937
20230615,122300,45787833200,38300,38250,38300,38250,345
20230615,122200,45774631050,38300,38300,38350,38250,419
20230615,122100,45758580600,38300,38300,38350,38250,304
20230615,122000,45746932200,38300,38350,38350,38250,3121
20230615,121900,45627411800,38350,38400,38400,38300,1788
20230615,121800,45558848650,38400,38400,38450,38400,708
20230615,121700,45531647000,38450,38400,38450,38350,3292
20230615,121600,45405241500,38400,38350,38400,38350,1064
20230615,121500,45364385150,38350,38400,38400,38350,389
20230615,121400,45349453400,38400,38450,38500,38350,3946
20230615,121300,45197934200,38500,38500,38550,38450,1698
20230615,121200,45132570250,38550,38450,38550,38450,1012
20230615,121100,45093604150,38500,38550,38550,38500,1023
20230615,121000,45054212250,38550,38550,38550,38500,763
20230615,120900,45024812250,38550,38550,38550,38500,1316
20230615,120800,44974128000,38550,38500,38550,38500,403
20230615,120700,44958599150,38500,38500,38550,38500,907
20230615,120600,44923670350,38500,38500,38550,38500,1204
20230615,120500,44877299900,38500,38450,38500,38450,1693
20230615,120400,44812160200,38450,38450,38450,38400,270
20230615,120300,44801780600,38450,38400,38450,38400,383
20230615,120200,44787055950,38400,38350,38450,38350,636
20230615,120100,44762629250,38350,38450,38450,38350,320
20230615,120000,44750342050,38450,38400,38450,38350,1271
20230615,115900,44701507150,38400,38400,38400,38350,190
20230615,115800,44694214050,38400,38400,38450,38400,401
20230615,115700,44678805300,38450,38450,38450,38400,421
20230615,115600,44662618650,38400,38350,38400,38300,1327
20230615,115500,44611735600,38350,38400,38400,38300,1613
20230615,115400,44549852150,38400,38400,38400,38350,236
20230615,115300,44540793100,38350,38350,38400,38350,756
20230615,115200,44511789750,38350,38400,38450,38350,1666
20230615,115100,44447790150,38350,38400,38450,38350,1061
20230615,115000,44407049300,38400,38450,38550,38400,1746
20230615,114900,44339920100,38500,38400,38500,38400,5295
20230615,114800,44136106200,38450,38400,38450,38350,3484
20230615,114700,44002179800,38350,38450,38450,38350,1220
20230615,114600,43955339450,38400,38450,38450,38350,480
20230615,114500,43936903050,38400,38450,38450,38350,954
20230615,114400,43900258400,38400,38400,38400,38350,1602
20230615,114300,43838743750,38400,38350,38400,38350,951
20230615,114200,43802243800,38300,38300,38350,38300,2127
20230615,114100,43720721050,38300,38350,38350,38300,1104
20230615,114000,43678391350,38350,38250,38350,38250,2088
20230615,113900,43598386100,38250,38300,38300,38250,368
20230615,113800,43584301250,38300,38300,38300,38250,505
20230615,113700,43564961800,38300,38300,38300,38250,338
20230615,113600,43552026850,38300,38200,38300,38150,1382
20230615,113500,43499166500,38200,38200,38200,38150,656
20230615,113400,43474109200,38200,38250,38250,38150,804
20230615,113300,43443380650,38250,38300,38350,38250,443
20230615,113200,43426420150,38300,38200,38300,38150,2010
20230615,113100,43349507950,38200,38150,38200,38150,320
20230615,113000,43337286100,38100,38150,38200,38100,598
20230615,112900,43314469650,38200,38150,38200,38050,866
20230615,112800,43281436000,38200,38200,38300,38150,1438
20230615,112700,43226450550,38200,38150,38200,38150,731
20230615,112600,43198527150,38200,38050,38200,38000,4734
20230615,112500,43018389150,38050,38050,38050,38000,550
20230615,112400,42997469400,38050,38000,38100,38000,1636
20230615,112300,42935221600,38000,38050,38100,38000,1039
20230615,112200,42895684750,38050,38100,38150,38050,1398
20230615,112100,42842416850,38100,38050,38100,38000,1264
20230615,112000,42794289000,38050,37950,38100,37950,1859
20230615,111900,42723633800,37900,37950,37950,37900,1240
20230615,111800,42676580850,37950,37900,37950,37850,885
20230615,111700,42643026400,37900,37950,37950,37900,961
20230615,111600,42606591900,37900,37850,37950,37850,3442
20230615,111500,42476203050,37850,37950,37950,37850,1004
20230615,111400,42438164650,37950,38000,38000,37900,4579
20230615,111300,42264549950,37950,37950,38000,37950,2024
20230615,111200,42187721800,37950,38000,38100,37950,6031
20230615,111100,41958486200,38050,38100,38100,38000,5281
20230615,111000,41757654250,38100,38050,38100,38050,2579
20230615,110900,41659483850,38050,38100,38150,38050,2000
20230615,110800,41583282900,38100,38250,38350,38100,6835
20230615,110700,41322541000,38250,38150,38300,38150,5992
20230615,110600,41093352400,38150,38200,38250,38150,3024
20230615,110500,40977811450,38200,38200,38300,38100,2078
20230615,110400,40898441700,38200,38200,38300,38150,2905
20230615,110300,40787415450,38250,38200,38250,38150,1177
20230615,110200,40742431000,38200,38250,38300,38150,4543
20230615,110100,40568887750,38250,38300,38350,38250,1452
20230615,110000,40513301350,38300,38300,38400,38300,2093
20230615,105900,40433072500,38350,38300,38400,38250,1934
20230615,105800,40358904000,38250,38300,38350,38250,1839
20230615,105700,40288454950,38350,38200,38350,38200,3807
20230615,105600,40142634850,38250,38150,38300,38150,1959
20230615,105500,40067746150,38150,38300,38300,38150,1989
20230615,105400,39991692350,38300,38250,38350,38200,3735
20230615,105300,39848721350,38200,38200,38400,38150,17487
20230615,105200,39178865700,38200,38250,38350,38200,4085
20230615,105100,39022466850,38250,38250,38350,38250,2597
20230615,105000,38923000650,38250,38150,38350,38150,3858
20230615,104900,38775534350,38200,38200,38250,38150,2195
20230615,104800,38691703200,38200,38200,38250,38150,3462
20230615,104700,38559496350,38200,38200,38200,38150,1636
20230615,104600,38497033950,38200,38300,38300,38150,2548
20230615,104500,38399575100,38250,38300,38350,38250,2015
20230615,104400,38322459750,38350,38250,38350,38200,2950
20230615,104300,38209537650,38250,38200,38300,38200,4551
20230615,104200,38035557850,38200,38300,38300,38200,1283
20230615,104100,37986483150,38300,38250,38300,38200,2722
20230615,104000,37882348550,38300,38300,38400,38250,4851
20230615,103900,37696447000,38300,38300,38450,38300,2597
20230615,103800,37596857700,38350,38450,38450,38300,4904
20230615,103700,37408695550,38450,38500,38550,38400,2333
20230615,103600,37318924150,38500,38550,38550,38500,2457
20230615,103500,37224254450,38550,38500,38550,38450,4096
20230615,103400,37066638550,38550,38550,38550,38450,2818
20230615,103300,36958117100,38550,38450,38550,38350,4052
20230615,103200,36802301300,38450,38400,38500,38350,5153
20230615,103100,36604075550,38400,38350,38450,38350,2422
20230615,103000,36511095700,38400,38300,38400,38250,6152
20230615,102900,36275439700,38300,38350,38400,38300,5734
20230615,102800,36055711000,38350,38400,38600,38350,8088
20230615,102700,35744662900,38400,38450,38550,38350,9072
20230615,102600,35395867700,38500,38500,38550,38450,3488
20230615,102500,35261559800,38500,38550,38650,38500,4162
20230615,102400,35101063100,38500,38600,38700,38500,4167
20230615,102300,34940282100,38550,38650,38650,38450,7698
20230615,102200,34643346550,38650,38500,38700,38500,5234
20230615,102100,34441478050,38500,38550,38550,38450,2636
20230615,102000,34339996200,38550,38450,38700,38400,10013
20230615,101900,33954336350,38450,38600,38650,38450,2788
20230615,101800,33846704550,38650,38600,38700,38450,11476
20230615,101700,33403967350,38600,38700,38750,38600,7441
20230615,101600,33116239850,38700,38700,38750,38650,2953
20230615,101500,33001917950,38750,38800,38850,38750,3679
20230615,101400,32859244700,38850,38750,38850,38750,3122
20230615,101300,32738087550,38800,38700,38800,38700,4108
20230615,101200,32578849400,38700,38650,38750,38600,5421
20230615,101100,32369079350,38650,38650,38850,38600,7160
20230615,101000,32091502600,38650,38750,38800,38650,3201
20230615,100900,31967559250,38750,38750,38800,38600,6711
20230615,100800,31708034900,38800,38850,39000,38750,13301
20230615,100700,31190717850,38900,39100,39100,38850,9312
20230615,100600,30827949550,39050,39050,39050,38950,11484
20230615,100500,30379809850,39050,38950,39050,38900,14968
20230615,100400,29796332400,38950,38900,38950,38850,7337
20230615,100300,29510804150,38850,38800,38900,38650,24927
20230615,100200,28545170200,38800,38650,38850,38650,9354
20230615,100100,28182734650,38650,38750,38800,38650,8438
20230615,100000,27855760050,38750,38700,38850,38650,22687
20230615,095900,26976425950,38750,38950,38950,38700,14635
20230615,095800,26407877000,38950,38800,39000,38800,15573
20230615,095700,25801859950,38850,38900,38950,38400,21470
20230615,095600,24970071700,38950,39000,39100,38900,22194
20230615,095500,24103814800,38950,39100,39150,38800,32895
20230615,095400,22821661100,39100,38800,39200,38750,55183
20230615,095300,20671252400,38750,38650,38800,38600,28021
20230615,095200,19586092600,38650,38550,38650,38450,25257
20230615,095100,18611635550,38500,38500,38550,38400,25133
20230615,095000,17644211400,38450,38350,38500,38350,26348
20230615,094900,16630793050,38300,38300,38450,38300,8782
20230615,094800,16293772900,38300,38350,38400,38300,12946
20230615,094700,15797205950,38350,38350,38350,38250,3978
20230615,094600,15644812750,38350,38300,38400,38300,13767
20230615,094500,15116555450,38350,38200,38400,38200,12164
20230615,094400,14650227600,38250,38300,38300,38200,3121
20230615,094300,14530819100,38250,38300,38400,38200,16011
20230615,094200,13917569600,38350,38250,38350,38200,15824
20230615,094100,13312208700,38200,38150,38300,38150,12466
20230615,094000,12835608000,38150,37950,38150,37900,35520
20230615,093900,11484633350,37950,37950,38000,37900,4966
20230615,093800,11296124300,37900,37900,38000,37850,6780
20230615,093700,11038786650,37950,37950,38000,37900,4385
20230615,093600,10872367450,37950,37850,37950,37800,14487
20230615,093500,10323295800,37800,37750,37800,37700,6860
20230615,093400,10064138850,37750,37750,37750,37700,4088
20230615,093300,9909846250,37750,37600,37750,37600,7604
20230615,093200,9623324250,37600,37550,37650,37500,6476
20230615,093100,9379881450,37500,37450,37550,37450,1490
20230615,093000,9324015450,37450,37350,37500,37350,5700
20230615,092900,9110703400,37400,37450,37450,37350,5686
20230615,092800,8897958550,37450,37450,37450,37400,2735
20230615,092700,8795593750,37450,37500,37550,37450,2888
20230615,092600,8687358350,37500,37500,37550,37500,503
20230615,092500,8668488550,37500,37550,37550,37500,835
20230615,092400,8637174900,37550,37550,37600,37500,1974
20230615,092300,8563057650,37550,37600,37650,37500,3316
20230615,092200,8438492200,37600,37600,37650,37550,1386
20230615,092100,8386380600,37600,37550,37600,37500,1552
20230615,092000,8328121200,37550,37700,37700,37500,12357
20230615,091900,7863243900,37700,37700,37750,37700,1973
20230615,091800,7788855850,37700,37700,37750,37650,3229
20230615,091700,7667123850,37700,37650,37750,37650,2392
20230615,091600,7576944550,37700,37700,37750,37650,2309
20230615,091500,7489925450,37750,37800,37800,37700,7826
20230615,091400,7194522250,37750,37800,37850,37750,6234
20230615,091300,6958854000,37800,37750,37800,37750,6243
20230615,091200,6722873300,37750,37700,37800,37650,6971
20230615,091100,6459845950,37700,37700,37750,37650,6376
20230615,091000,6219573650,37700,37450,37700,37450,7420
20230615,090900,5940911900,37500,37550,37550,37400,5243
20230615,090800,5744547000,37500,37550,37600,37500,3601
20230615,090700,5609438800,37550,37650,37700,37450,8787
20230615,090600,5279374600,37700,37850,37900,37700,8522
20230615,090500,4957546950,37900,37900,38000,37750,9311
20230615,090400,4605003400,37900,38000,38100,37900,29967
20230615,090300,3465568250,37950,37800,38000,37750,31062
20230615,090200,2289782450,37850,37250,37850,37250,38571
20230615,090100,840862950,37250,37250,37250,37200,6317
20230615,090000,605687850,37250,37400,37400,37200,16204